Spot 413.90
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.90 | 40.85 | 39.88 | +0.93 | 41.3% | 375 | 41.3% | -0.07 | 0.86 | 0.79 | 0.94 | — |
| — | 33.75 | 36.10 | 34.92 | +0.91 | 40.0% | 380 | 40.0% | -0.09 | 1.12 | 1.05 | 1.20 | — |
| — | 29.90 | 31.50 | 30.70 | +0.88 | 38.8% | 385 | 38.8% | -0.12 | 1.62 | 1.47 | 1.78 | — |
| — | 25.50 | 27.05 | 26.27 | +0.84 | 37.8% | 390 | 37.8% | -0.16 | 2.21 | 2.02 | 2.41 | — |
| — | 22.80 | 25.90 | 24.35 | +0.82 | 37.3% | 392.5 | 37.3% | -0.18 | 2.54 | 2.38 | 2.71 | — |
| — | 21.45 | 22.85 | 22.15 | +0.79 | 36.9% | 395 | 36.9% | -0.21 | 2.93 | 2.76 | 3.10 | — |
| — | 19.50 | 20.85 | 20.18 | +0.76 | 36.5% | 397.5 | 36.5% | -0.24 | 3.50 | 3.30 | 3.70 | — |
| — | 17.65 | 18.90 | 18.27 | +0.73 | 36.2% | 400 | 36.2% | -0.27 | 4.10 | 3.90 | 4.30 | — |
| — | 14.95 | 17.40 | 16.18 | +0.70 | 35.9% | 402.5 | 35.9% | -0.30 | 4.83 | 4.55 | 5.10 | — |
| — | 14.25 | 15.30 | 14.78 | +0.66 | 35.6% | 405 | 35.6% | -0.34 | 5.70 | 5.35 | 6.05 | — |
| — | 12.75 | 13.65 | 13.20 | +0.63 | 35.3% | 407.5 | 35.3% | -0.38 | 6.60 | 6.20 | 7.00 | — |
| — | 11.30 | 12.10 | 11.70 | +0.59 | 35.1% | 410 | 35.1% | -0.42 | 8.10 | 7.25 | 8.95 | — |
| — | 9.95 | 10.65 | 10.30 | +0.54 | 35.0% | 412.5 | 35.0% | -0.47 | 8.72 | 8.30 | 9.15 | — |
| — | 8.70 | 10.20 | 9.45 | +0.50 | 34.8% | 415 | 34.8% | -0.50 | 9.95 | 9.50 | 10.40 | — |
| — | 7.55 | 9.20 | 8.38 | +0.46 | 34.7% | 417.5 | 34.7% | -0.54 | 11.30 | 10.85 | 11.75 | — |
| — | 6.55 | 7.15 | 6.85 | +0.42 | 34.6% | 420 | 34.6% | -0.58 | 12.70 | 12.30 | 13.10 | — |
| — | 5.80 | 6.20 | 6.00 | +0.38 | 34.6% | 422.5 | 34.6% | -0.62 | 14.35 | 13.75 | 14.95 | — |
| — | 4.80 | 6.10 | 5.45 | +0.34 | 34.5% | 425 | 34.5% | -0.66 | 16.02 | 15.35 | 16.70 | — |
| — | 4.20 | 4.65 | 4.42 | +0.30 | 34.5% | 427.5 | 34.5% | -0.70 | 17.62 | 17.10 | 18.15 | — |
| — | 3.50 | 4.00 | 3.75 | +0.27 | 34.6% | 430 | — | — | 19.65 | 18.90 | 20.40 | — |
| — | 3.10 | 3.40 | 3.25 | — | — | 432.5 | — | — | 21.62 | 20.80 | 22.45 | — |
| — | 2.62 | 2.92 | 2.77 | — | — | 435 | — | — | 23.65 | 22.80 | 24.50 | — |
| — | 2.18 | 2.46 | 2.32 | — | — | 437.5 | — | — | 25.75 | 24.90 | 26.60 | — |
| — | 1.84 | 2.12 | 1.98 | — | — | 440 | — | — | 27.85 | 27.00 | 28.70 | — |
| — | 1.52 | 1.75 | 1.64 | — | — | 442.5 | — | — | 29.98 | 28.15 | 31.80 | — |
| — | 1.08 | 1.48 | 1.28 | — | — | 445 | 35.3% | -0.89 | 32.17 | 30.40 | 33.95 | — |
| — | 0.99 | 1.25 | 1.12 | +0.10 | 35.5% | 447.5 | 35.5% | -0.91 | 34.67 | 33.70 | 35.65 | — |
| — | 0.78 | 1.10 | 0.94 | +0.08 | 35.7% | 450 | 35.7% | -0.92 | 36.85 | 35.00 | 38.70 | — |
| — | 0.63 | 0.90 | 0.77 | +0.07 | 36.0% | 452.5 | 36.0% | -0.94 | 39.15 | 37.35 | 40.95 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.